1. HOME >
  2. 株価時系列 >
  3. 6997 >
  4. 2011年

6997 日本ケミコン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30256260254260555,0002,600
2011-12-29252256250255637,0002,550
2011-12-28253254250253871,0002,530
2011-12-27255257252255890,0002,550
2011-12-26261261255256667,0002,560
2011-12-222572602522541,334,0002,540
2011-12-212642672552562,658,0002,560
2011-12-202622652592592,449,0002,590
2011-12-192712712542574,230,0002,570
2011-12-162822842712722,647,0002,720
2011-12-152892902802811,994,0002,810
2011-12-143053052962971,317,0002,970
2011-12-132983062983051,277,0003,050
2011-12-123033073013042,132,0003,040
2011-12-093043072952973,659,0002,970
2011-12-083043142983122,873,0003,120
2011-12-073083203063095,920,0003,090
2011-12-063093092932952,204,0002,950
2011-12-053103133053131,773,0003,130
2011-12-022933062933051,959,0003,050
2011-12-012952982912962,456,0002,960
2011-11-302782822742792,248,0002,790
2011-11-292752832722832,619,0002,830
2011-11-282532702522672,730,0002,670
2011-11-252472552432461,933,0002,460
2011-11-242542552432452,418,0002,450
2011-11-222582672562621,321,0002,620
2011-11-21272272262266943,0002,660
2011-11-18272275269274750,0002,740
2011-11-172672822652781,193,0002,780
2011-11-16274280268270840,0002,700
2011-11-15276279272273795,0002,730
2011-11-142842892812821,126,0002,820
2011-11-112712802622761,301,0002,760
2011-11-102672742662721,505,0002,720
2011-11-092822892792812,674,0002,810
2011-11-083003022792812,136,0002,810
2011-11-07300306299301996,0003,010
2011-11-042973052943041,819,0003,040
2011-11-022972972872902,179,0002,900
2011-11-013023183013052,559,0003,050
2011-10-313093183053052,215,0003,050
2011-10-283213223123143,169,0003,140
2011-10-273103182983123,982,0003,120
2011-10-262863092843072,881,0003,070
2011-10-252962982882941,516,0002,940
2011-10-242832912812911,871,0002,910
2011-10-212692782652761,777,0002,760
2011-10-202782802662681,771,0002,680
2011-10-192912932812831,486,0002,830
2011-10-182832872772851,959,0002,850
2011-10-172983002902912,240,0002,910
2011-10-142862942832872,487,0002,870
2011-10-132793042792906,051,0002,900
2011-10-122662762572733,359,0002,730
2011-10-112682732672712,513,0002,710
2011-10-072562642542572,848,0002,570
2011-10-062462672462565,138,0002,560
2011-10-052532552362435,657,0002,430
2011-10-042702722512548,331,0002,540
2011-10-032792912702834,820,0002,830
2011-09-302772832742814,706,0002,810
2011-09-292732802602775,552,0002,770
2011-09-282802832722774,635,0002,770
2011-09-2729429826827310,078,0002,730
2011-09-263383423163171,842,0003,170
2011-09-223403513403431,461,0003,430
2011-09-213503533403472,276,0003,470
2011-09-203533563483521,763,0003,520
2011-09-163523663503632,882,0003,630
2011-09-153473523403473,087,0003,470
2011-09-143683743363374,027,0003,370
2011-09-133573683503642,300,0003,640
2011-09-123483603433532,923,0003,530
2011-09-093733753533562,740,0003,560
2011-09-083853873743782,002,0003,780
2011-09-073743803643742,529,0003,740
2011-09-063843843603612,347,0003,610
2011-09-053954003843871,798,0003,870
2011-09-024184194014071,861,0004,070
2011-09-014264324204231,647,0004,230
2011-08-314214264174211,586,0004,210
2011-08-304214274184241,832,0004,240
2011-08-294104234054143,592,0004,140
2011-08-263804133804112,865,0004,110
2011-08-253623893623864,581,0003,860
2011-08-243893893563583,021,0003,580
2011-08-233673793633783,895,0003,780
2011-08-223953993613624,387,0003,620
2011-08-194064133953962,605,0003,960
2011-08-184354354134172,442,0004,170
2011-08-174524534384381,757,0004,380
2011-08-164564614524561,015,0004,560
2011-08-15451458448455607,0004,550
2011-08-124704704444471,760,0004,470
2011-08-114414614384602,624,0004,600
2011-08-104654724574571,624,0004,570
2011-08-094324554194502,583,0004,500
2011-08-084554614354471,873,0004,470
2011-08-054604714574611,876,0004,610
2011-08-045005024804813,429,0004,810
2011-08-035075094914922,611,0004,920
2011-08-025185345105153,396,0005,150
2011-08-015155215125191,794,0005,190
2011-07-295155154964991,585,0004,990
2011-07-285105185035161,874,0005,160
2011-07-275205205125131,701,0005,130
2011-07-265305335225231,341,0005,230
2011-07-255265365265322,226,0005,320
2011-07-225235315225301,815,0005,300
2011-07-215195285165232,381,0005,230
2011-07-205045225035215,042,0005,210
2011-07-194924954844921,591,0004,920
2011-07-154794964794962,466,0004,960
2011-07-144854874754792,031,0004,790
2011-07-134804894774881,884,0004,880
2011-07-124924964814841,544,0004,840
2011-07-114985044965011,080,0005,010
2011-07-084975054975041,793,0005,040
2011-07-074884954884941,779,0004,940
2011-07-064924934794852,520,0004,850
2011-07-055055064924952,538,0004,950
2011-07-045095125035041,496,0005,040
2011-07-015045115045091,627,0005,090
2011-06-305155164925033,473,0005,030
2011-06-295035165035142,502,0005,140
2011-06-285175194925016,203,0005,010
2011-06-275245265185181,930,0005,180
2011-06-245215275175262,034,0005,260
2011-06-235215255155181,970,0005,180
2011-06-225185315175243,585,0005,240
2011-06-215185275095143,896,0005,140
2011-06-205095215065184,743,0005,180
2011-06-175055125035092,620,0005,090
2011-06-165055135035053,127,0005,050
2011-06-155055165035143,540,0005,140
2011-06-145015064945021,792,0005,020
2011-06-134935074935011,083,0005,010
2011-06-105055164985022,755,0005,020
2011-06-094965104925083,705,0005,080
2011-06-084884974824961,627,0004,960
2011-06-074744924734912,565,0004,910
2011-06-064854874694733,538,0004,730
2011-06-034945014914932,056,0004,930
2011-06-024975004874973,394,0004,970
2011-06-014975094925084,152,0005,080
2011-05-314995084914983,782,0004,980
2011-05-305055054945013,713,0005,010
2011-05-274965064895064,079,0005,060
2011-05-264865004844963,869,0004,960
2011-05-254955024784803,349,0004,800
2011-05-244684974674955,385,0004,950
2011-05-234854884724734,391,0004,730
2011-05-204905004804806,190,0004,800
2011-05-194924954814825,163,0004,820
2011-05-184824954774938,631,0004,930
2011-05-1745149044148713,137,0004,870
2011-05-1644446543545913,995,0004,590
2011-05-134264274114203,110,0004,200
2011-05-124154374134245,314,0004,240
2011-05-114154214124182,810,0004,180
2011-05-104094144054122,032,0004,120
2011-05-094114114004072,203,0004,070
2011-05-064084144054052,794,0004,050
2011-05-024204224164181,588,0004,180
2011-04-284064194044184,666,0004,180
2011-04-274114123994023,091,0004,020
2011-04-264204214034073,246,0004,070
2011-04-254094244074216,112,0004,210
2011-04-223964053914053,400,0004,050
2011-04-214004013913953,382,0003,950
2011-04-203923983863965,601,0003,960
2011-04-193723913703887,399,0003,880
2011-04-183923933753765,172,0003,760
2011-04-153923983873903,556,0003,900
2011-04-143883943783908,025,0003,900
2011-04-133684023663938,484,0003,930
2011-04-123773793653683,637,0003,680
2011-04-113703883703844,445,0003,840
2011-04-083583723543687,856,0003,680
2011-04-073883943693723,922,0003,720
2011-04-064014023833863,767,0003,860
2011-04-054114153893995,331,0003,990
2011-04-044084254064157,796,0004,150
2011-04-014104133964007,370,0004,000
2011-03-313954163914166,753,0004,160
2011-03-303944033843967,466,0003,960
2011-03-2936039635539113,241,0003,910
2011-03-283503543373455,033,0003,450
2011-03-253703733373437,676,0003,430
2011-03-243943953613647,775,0003,640
2011-03-234074143934004,106,0004,000
2011-03-224204254004075,967,0004,070
2011-03-183713903683905,041,0003,900
2011-03-173353683303575,976,0003,570
2011-03-1638942034435910,095,0003,590
2011-03-153823863503502,734,0003,500
2011-03-144664694304303,366,0004,300
2011-03-115335415265301,827,0005,300
2011-03-105555585385431,939,0005,430
2011-03-095705715555601,818,0005,600
2011-03-085645775625672,265,0005,670
2011-03-075645695555592,128,0005,590
2011-03-045885905705742,211,0005,740
2011-03-035745855735782,047,0005,780
2011-03-025665875635732,805,0005,730
2011-03-015785835705763,158,0005,760
2011-02-285475815425764,927,0005,760
2011-02-255125455125423,075,0005,420
2011-02-245315325085121,782,0005,120
2011-02-235175395135343,227,0005,340
2011-02-225235345195271,637,0005,270
2011-02-215385385265291,539,0005,290
2011-02-185405445325381,303,0005,380
2011-02-175465475335361,381,0005,360
2011-02-165375475345392,884,0005,390
2011-02-155255305135282,048,0005,280
2011-02-145155275125262,576,0005,260
2011-02-105045145035122,575,0005,120
2011-02-094945154925126,021,0005,120
2011-02-0848851348349913,854,0004,990
2011-02-074304404294401,967,0004,400
2011-02-044284294184221,199,0004,220
2011-02-03429430423423871,0004,230
2011-02-024274384274311,388,0004,310
2011-02-01425429423426501,0004,260
2011-01-31420430420425846,0004,250
2011-01-284394414304311,205,0004,310
2011-01-274284414274372,655,0004,370
2011-01-26419426417424945,0004,240
2011-01-254104294104211,722,0004,210
2011-01-244084104034061,448,0004,060
2011-01-214264294074101,523,0004,100
2011-01-20436436421423998,0004,230
2011-01-194284394284361,574,0004,360
2011-01-18421429421428868,0004,280
2011-01-174234324224231,007,0004,230
2011-01-144274354244251,391,0004,250
2011-01-134304324234281,559,0004,280
2011-01-124374394274281,152,0004,280
2011-01-114304374284351,187,0004,350
2011-01-074284394274352,207,0004,350
2011-01-064204264194231,829,0004,230
2011-01-05416419411417850,0004,170
2011-01-044164204144161,132,0004,160

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株